Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.92 51.00 50.35 50.48 4,351,687 -0.27(-0.53%)
Nov 27, 2015 50.71 50.92 50.16 50.75 3,471,236 -0.23(-0.45%)
Nov 25, 2015 50.53 50.98 50.98 50.98 3,954,500 +0.44(+0.87%)
Nov 24, 2015 50.66 50.86 50.31 50.54 5,066,887 -0.44(-0.86%)
Nov 23, 2015 51.65 51.84 50.94 50.98 4,651,136 -0.71(-1.37%)
Nov 20, 2015 51.98 52.17 51.31 51.69 4,299,612 -0.06(-0.12%)
Nov 19, 2015 51.43 51.80 51.02 51.75 4,641,944 +0.44(+0.86%)
Nov 18, 2015 50.84 51.43 50.78 51.31 4,684,461 +0.53(+1.04%)
Nov 17, 2015 51.03 51.51 50.43 50.78 3,628,083 -0.16(-0.31%)
Nov 16, 2015 49.70 51.03 49.60 50.94 4,750,605 +1.06(+2.13%)
Nov 13, 2015 50.11 50.60 49.74 49.88 4,225,104 -0.48(-0.95%)
Nov 12, 2015 49.97 50.62 49.67 50.36 5,798,770 +0.05(+0.10%)
Nov 11, 2015 49.80 50.53 49.51 50.31 7,738,093 +0.56(+1.13%)
Nov 10, 2015 48.25 49.82 48.25 49.75 7,263,095 +1.21(+2.49%)
Nov 09, 2015 48.29 48.83 47.88 48.54 4,588,670 -0.10(-0.21%)
Nov 06, 2015 47.61 48.75 46.97 48.64 6,796,088 +0.87(+1.82%)
Nov 05, 2015 48.09 48.47 46.59 47.77 8,535,246 -0.18(-0.38%)
Nov 04, 2015 49.88 51.00 47.43 47.95 22,368,492 -0.29(-0.60%)
Nov 03, 2015 47.91 49.08 47.63 48.24 7,644,250 +0.37(+0.77%)
Nov 02, 2015 46.64 48.17 46.59 47.87 8,797,850 +1.35(+2.90%)
Oct 30, 2015 46.72 46.84 45.54 46.52 6,026,104 -0.10(-0.21%)
Oct 29, 2015 45.35 47.20 45.10 46.62 10,102,534 +1.13(+2.48%)
Oct 28, 2015 44.47 45.55 44.31 45.49 6,912,369 +0.99(+2.22%)
Oct 27, 2015 44.65 45.22 44.16 44.50 5,990,281 +0.14(+0.32%)
Oct 26, 2015 44.36 44.55 44.07 44.36 4,125,270 -0.13(-0.29%)
Oct 23, 2015 43.47 44.57 43.43 44.49 9,426,210 +1.28(+2.96%)
Oct 22, 2015 43.33 43.95 42.76 43.21 16,162,090 +0.03(+0.07%)
Oct 21, 2015 44.17 44.38 43.18 43.18 5,820,265 -0.77(-1.75%)
Oct 20, 2015 42.86 44.39 42.80 43.95 6,700,444 +1.03(+2.40%)
Oct 19, 2015 42.94 43.09 42.70 42.92 4,077,778 -0.26(-0.60%)
Oct 16, 2015 43.24 43.32 42.73 43.18 3,753,839 +0.02(+0.05%)
Oct 15, 2015 42.58 43.17 42.19 43.16 3,545,538 +0.73(+1.72%)
Oct 14, 2015 42.44 42.85 42.18 42.43 3,074,129 +0.09(+0.21%)
Oct 13, 2015 42.44 42.95 41.97 42.34 3,407,305 -0.28(-0.66%)
Oct 12, 2015 43.08 43.27 42.40 42.62 3,177,158 -0.51(-1.18%)
Oct 09, 2015 43.73 44.13 42.96 43.13 6,337,928 -0.73(-1.66%)
Oct 08, 2015 42.44 44.11 42.30 43.86 8,537,515 +1.45(+3.42%)
Oct 07, 2015 41.81 42.45 41.37 42.41 8,408,873 +1.07(+2.59%)
Oct 06, 2015 41.55 42.01 41.28 41.34 5,090,195 -0.30(-0.72%)
Oct 05, 2015 40.50 41.84 40.50 41.64 7,506,688 +1.34(+3.33%)
Oct 02, 2015 38.91 40.47 38.76 40.30 12,399,378 +0.83(+2.10%)
Oct 01, 2015 39.90 40.18 39.34 39.47 7,932,723 -0.43(-1.08%)
Sep 30, 2015 39.36 40.05 39.20 39.90 8,439,004 +0.93(+2.39%)
Sep 29, 2015 38.66 39.61 38.51 38.97 8,279,670 +0.30(+0.78%)
Sep 28, 2015 40.54 40.79 38.58 38.67 8,789,882 -2.10(-5.15%)
Sep 25, 2015 41.18 41.30 40.44 40.77 6,323,628 -0.12(-0.29%)
Sep 24, 2015 41.37 41.37 40.16 40.89 6,926,242 -0.78(-1.87%)
Sep 23, 2015 42.64 42.73 41.52 41.67 3,909,238 -0.91(-2.14%)
Sep 22, 2015 42.36 43.05 42.23 42.58 4,843,566 -0.30(-0.70%)
Sep 21, 2015 42.93 43.18 42.49 42.88 3,576,768 +0.17(+0.40%)
Sep 18, 2015 42.67 43.44 42.63 42.71 9,288,490 -0.71(-1.64%)
Sep 17, 2015 43.86 44.10 43.28 43.42 4,437,849 -0.16(-0.37%)
Sep 16, 2015 43.64 44.11 43.43 43.58 4,813,283 -0.18(-0.41%)
Sep 15, 2015 43.50 43.84 43.14 43.76 5,084,511 +0.48(+1.11%)
Sep 14, 2015 43.92 44.00 42.99 43.28 4,259,380 -0.65(-1.48%)
Sep 11, 2015 44.16 44.53 43.43 43.93 5,837,387 -0.01(-0.02%)
Sep 10, 2015 44.27 44.28 42.70 43.94 8,039,454 +0.43(+0.99%)
Sep 09, 2015 44.35 44.40 43.28 43.51 6,196,606 -0.16(-0.37%)
Sep 08, 2015 43.63 43.92 43.07 43.67 5,121,526 +0.75(+1.75%)
Sep 04, 2015 43.32 42.92 42.92 42.92 5,029,000 -0.89(-2.03%)
Sep 03, 2015 44.48 44.62 43.62 43.81 4,237,175 -0.48(-1.08%)
Sep 02, 2015 44.38 44.58 43.46 44.29 5,180,285 +0.50(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.